Free Trial

Veritone (VERI) Stock Chart & Stock Price History

→ Who are Nvidia’s Silent Partners? (From Weiss Ratings) (Ad)
Free VERI Stock Alerts
$3.07
-0.21 (-6.40%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Veritone Stock Price Performance

5 Day
Performance
+0.33%
1 Month
Performance
-19.84%
3 Month
Performance
+71.51%
6 Month
Performance
+37.67%
Year-To-Date
Performance
+69.61%
1 Year
Performance
-18.13%
Receive VERI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Veritone and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

VERI Stock Chart for Thursday, May, 23, 2024

VERI Chart by TradingView

Veritone Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$3.07$3.28
+6.84%		$3.31$3.04696,992 shs$123.79 million
05/21/2024$3.13$3.07
-1.92%		$3.11$2.98392,659 shs$115.86 million
05/20/2024$3.06$3.13
+2.29%		$3.19$2.97480,434 shs$118.13 million
05/17/2024$3.12$3.06
-1.92%		$3.18$2.97652,601 shs$115.48 million
05/16/2024$3.23$3.12
-3.41%		$3.29$3.11406,215 shs$117.75 million
05/15/2024$3.30$3.23
-2.12%		$3.46$3.10945,244 shs$121.90 million
05/14/2024$3.35$3.30
-1.49%		$3.57$3.26730,856 shs$124.43 million
05/13/2024$3.15$3.35
+6.35%		$3.45$3.07769,943 shs$126.33 million
05/10/2024$3.61$3.15
-12.74%		$3.71$3.051.24 million shs$118.77 million
05/09/2024$3.73$3.61
-3.22%		$4.18$3.471.55 million shs$136.12 million
05/08/2024$3.33$3.73
+12.01%		$4.55$3.365.63 million shs$140.66 million
05/07/2024$3.49$3.33
-4.58%		$3.63$3.30971,514 shs$125.57 million
05/06/2024$3.36$3.49
+3.87%		$3.50$3.24656,907 shs$131.61 million
05/03/2024$3.28$3.36
+2.60%		$3.63$3.32489,938 shs$126.71 million
05/02/2024$3.22$3.28
+1.71%		$3.33$3.15486,965 shs$123.50 million
05/01/2024$3.27$3.22
-1.53%		$3.41$3.121.01 million shs$121.43 million
04/30/2024$3.41$3.27
-4.11%		$3.47$3.22741,024 shs$123.31 million
04/29/2024$3.51$3.41
-2.85%		$3.81$3.33902,448 shs$126.62 million
04/26/2024$3.42$3.51
+2.78%		$3.69$3.31762,241 shs$130.33 million
04/25/2024$3.56$3.42
-4.07%		$3.53$3.31503,433 shs$126.80 million
04/24/2024$3.83$3.56
-7.05%		$3.99$3.43987,228 shs$132.18 million
04/23/2024$3.56$3.83
+7.58%		$4.05$3.481.01 million shs$142.21 million
04/22/2024$3.66$3.56
-2.73%		$3.83$3.331.03 million shs$132.18 million
04/19/2024$3.85$3.66
-4.94%		$3.90$3.52779,154 shs$135.90 million
04/18/2024$3.78$3.85
+1.85%		$4.03$3.64765,140 shs$142.95 million
04/17/2024$4.38$3.78
-13.60%		$4.59$3.522.83 million shs$140.35 million
04/16/2024$4.57$4.38
-4.27%		$4.94$4.361.30 million shs$162.44 million
04/15/2024$4.86$4.57
-5.97%		$5.06$4.531.10 million shs$169.69 million
04/12/2024$4.72$4.86
+2.97%		$5.13$4.581.78 million shs$180.45 million
04/11/2024$5.24$4.72
-9.92%		$5.36$4.453.45 million shs$175.26 million
04/10/2024$6.39$5.24
-18.00%		$6.43$5.153.71 million shs$237.27 million
04/09/2024$6.97$6.39
-8.32%		$7.17$6.271.66 million shs$237.26 million
04/08/2024$6.54$6.97
+6.66%		$7.17$6.151.96 million shs$258.80 million
04/05/2024$6.87$6.54
-4.88%		$6.94$6.162.28 million shs$242.65 million
04/04/2024$6.45$6.87
+6.51%		$7.76$6.515.36 million shs$255.08 million
04/03/2024$6.04$6.45
+6.79%		$6.50$5.732.42 million shs$239.49 million
04/02/2024$5.36$6.04
+12.69%		$6.09$4.832.82 million shs$224.27 million
04/01/2024$5.26$5.36
+1.90%		$5.70$5.211.55 million shs$199.02 million
03/29/2024$5.26$5.26$5.99$4.934.12 million shs$195.30 million
03/28/2024$5.76$5.26
-8.68%		$5.99$4.934.11 million shs$195.30 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/27/2024$6.16$5.76
-6.49%		$6.99$5.585.45 million shs$213.87 million
03/26/2024$5.01$6.16
+22.95%		$6.38$4.719.38 million shs$228.72 million
03/25/2024$4.87$5.01
+2.87%		$5.48$4.324.53 million shs$186.02 million
03/22/2024$3.67$4.87
+32.70%		$5.18$3.688.33 million shs$180.82 million
03/21/2024$3.96$3.67
-7.32%		$4.06$3.512.36 million shs$136.27 million
03/20/2024$3.92$3.96
+1.15%		$4.47$3.684.72 million shs$147.04 million
03/19/2024$3.45$3.92
+13.48%		$4.25$3.115.78 million shs$145.36 million
03/18/2024$3.88$3.45
-11.08%		$4.30$2.828.33 million shs$128.10 million
03/15/2024$2.73$3.88
+42.12%		$3.90$2.7313.69 million shs$144.06 million
03/14/2024$2.17$2.73
+25.81%		$3.09$2.2122.45 million shs$101.37 million
03/13/2024$1.71$2.17
+26.90%		$3.07$1.7423.11 million shs$80.57 million
03/12/2024$1.85$1.71
-7.32%		$1.92$1.66900,709 shs$63.49 million
03/11/2024$2.24$1.85
-17.63%		$2.36$1.84679,498 shs$68.51 million
03/08/2024$2.19$2.24
+2.28%		$2.33$2.12444,639 shs$83.17 million
03/07/2024$2.10$2.19
+4.29%		$2.23$2.11257,951 shs$81.32 million
03/06/2024$1.97$2.10
+6.60%		$2.15$2.00339,422 shs$77.97 million
03/05/2024$2.30$1.97
-14.35%		$2.30$1.89581,095 shs$73.15 million
03/04/2024$2.25$2.30
+2.22%		$2.44$2.23424,769 shs$85.40 million
03/01/2024$2.29$2.25
-1.75%		$2.33$2.11429,764 shs$83.54 million
02/29/2024$2.05$2.29
+11.98%		$2.30$2.09465,807 shs$85.03 million
02/28/2024$2.14$2.05
-4.44%		$2.23$2.02437,896 shs$75.93 million
02/27/2024$1.85$2.14
+15.68%		$2.20$1.85656,011 shs$79.46 million
02/26/2024$1.80$1.85
+3.06%		$1.86$1.77234,789 shs$68.69 million
02/23/2024$1.95$1.79
-7.97%		$1.96$1.75391,637 shs$66.46 million
02/22/2024$1.94$1.95
+0.26%		$2.05$1.92417,827 shs$72.22 million

Related Companies:
This page (NASDAQ:VERI) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
This military-backed stock “owns” AI market
Porter & Company
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics